Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.43 | 16.73 | 16.21 | 16.48 | 53,250 | -0.04(-0.21%) |
Sep 27, 2012 | 16.83 | 16.88 | 15.81 | 16.51 | 129,563 | -0.18(-1.06%) |
Sep 26, 2012 | 16.90 | 16.98 | 16.59 | 16.69 | 58,902 | -0.18(-1.04%) |
Sep 25, 2012 | 17.13 | 17.58 | 16.86 | 16.87 | 53,190 | -0.15(-0.88%) |
Sep 24, 2012 | 17.11 | 17.27 | 16.89 | 17.02 | 70,576 | -0.18(-1.02%) |
Sep 21, 2012 | 17.11 | 17.35 | 17.08 | 17.19 | 153,489 | +0.34(+2.04%) |
Sep 20, 2012 | 16.70 | 17.07 | 16.51 | 16.85 | 95,354 | +0.06(+0.37%) |
Sep 19, 2012 | 16.66 | 16.84 | 16.47 | 16.79 | 59,749 | +0.14(+0.85%) |
Sep 18, 2012 | 15.98 | 16.70 | 15.98 | 16.65 | 135,672 | +0.16(+0.96%) |
Sep 17, 2012 | 16.65 | 16.69 | 16.29 | 16.49 | 91,481 | -0.22(-1.32%) |
Sep 14, 2012 | 17.10 | 17.10 | 16.64 | 16.71 | 103,839 | -0.34(-2.02%) |
Sep 13, 2012 | 16.42 | 17.11 | 16.39 | 17.05 | 68,227 | +0.54(+3.25%) |
Sep 12, 2012 | 16.47 | 16.55 | 16.10 | 16.51 | 30,215 | +0.11(+0.64%) |
Sep 11, 2012 | 16.43 | 16.55 | 16.37 | 16.41 | 43,260 | +0.05(+0.30%) |
Sep 10, 2012 | 16.34 | 16.52 | 16.15 | 16.36 | 35,748 | -0.07(-0.40%) |
Sep 07, 2012 | 16.35 | 16.66 | 16.21 | 16.43 | 59,618 | +0.18(+1.08%) |
Sep 06, 2012 | 16.47 | 16.74 | 16.07 | 16.25 | 122,001 | -0.11(-0.65%) |
Sep 05, 2012 | 15.86 | 16.49 | 15.80 | 16.36 | 75,485 | +0.38(+2.37%) |
Sep 04, 2012 | 16.24 | 16.52 | 15.94 | 15.98 | 86,774 | -0.19(-1.20%) |
Aug 31, 2012 | 16.41 | 16.48 | 16.16 | 16.17 | 66,647 | -0.11(-0.70%) |
Aug 30, 2012 | 16.28 | 16.37 | 16.06 | 16.29 | 42,991 | -0.04(-0.27%) |
Aug 29, 2012 | 16.17 | 16.47 | 16.17 | 16.33 | 58,818 | +0.26(+1.59%) |
Aug 27, 2012 | 15.97 | 16.16 | 15.78 | 16.07 | 63,820 | +0.17(+1.05%) |
Aug 24, 2012 | 15.22 | 16.17 | 15.22 | 15.91 | 79,301 | +0.63(+4.15%) |
Aug 23, 2012 | 15.63 | 15.63 | 15.14 | 15.27 | 87,908 | -0.33(-2.09%) |
Aug 22, 2012 | 15.84 | 15.94 | 15.59 | 15.60 | 150,018 | -0.26(-1.67%) |
Aug 21, 2012 | 16.15 | 16.43 | 15.69 | 15.86 | 90,358 | -0.29(-1.80%) |
Aug 20, 2012 | 16.29 | 16.29 | 15.81 | 16.15 | 79,546 | -0.20(-1.24%) |
Aug 17, 2012 | 15.96 | 16.59 | 15.91 | 16.36 | 73,195 | +0.37(+2.32%) |
Aug 16, 2012 | 15.94 | 16.12 | 15.75 | 15.99 | 62,308 | -0.03(-0.16%) |
Aug 15, 2012 | 15.83 | 16.09 | 15.75 | 16.01 | 67,375 | +0.14(+0.89%) |
Aug 14, 2012 | 15.91 | 16.23 | 15.82 | 15.87 | 55,570 | -0.03(-0.17%) |
Aug 13, 2012 | 15.78 | 15.91 | 15.32 | 15.90 | 50,806 | +0.19(+1.18%) |
Aug 10, 2012 | 15.79 | 15.91 | 15.45 | 15.71 | 79,349 | -0.07(-0.45%) |
Aug 09, 2012 | 15.96 | 16.15 | 15.77 | 15.78 | 84,277 | -0.17(-1.05%) |
Aug 08, 2012 | 15.93 | 16.38 | 15.76 | 15.95 | 62,711 | -0.04(-0.22%) |
Aug 07, 2012 | 16.00 | 16.31 | 15.93 | 15.99 | 211,448 | +0.06(+0.39%) |
Aug 06, 2012 | 15.65 | 16.29 | 15.45 | 15.92 | 176,335 | +0.19(+1.23%) |
Aug 03, 2012 | 15.09 | 16.09 | 14.84 | 15.73 | 188,559 | +0.91(+6.12%) |
Aug 02, 2012 | 15.55 | 15.77 | 14.38 | 14.82 | 307,381 | -0.81(-5.19%) |
Aug 01, 2012 | 15.85 | 15.96 | 15.62 | 15.63 | 110,812 | -0.13(-0.83%) |
Jul 31, 2012 | 15.77 | 15.99 | 15.70 | 15.77 | 238,843 | +0.01(+0.06%) |
Jul 30, 2012 | 16.36 | 16.46 | 15.74 | 15.76 | 148,800 | -0.58(-3.56%) |
Jul 27, 2012 | 16.42 | 16.60 | 16.29 | 16.34 | 118,904 | +0.03(+0.16%) |
Jul 26, 2012 | 15.98 | 16.94 | 15.98 | 16.31 | 182,921 | +0.20(+1.26%) |
Jul 25, 2012 | 15.72 | 16.32 | 15.71 | 16.11 | 125,439 | +0.54(+3.45%) |
Jul 24, 2012 | 15.89 | 15.99 | 15.46 | 15.57 | 210,968 | -0.31(-1.94%) |
Jul 23, 2012 | 15.61 | 15.98 | 15.61 | 15.88 | 58,763 | -0.04(-0.28%) |
Jul 20, 2012 | 16.00 | 16.10 | 15.76 | 15.92 | 59,190 | -0.16(-0.99%) |
Jul 19, 2012 | 16.27 | 16.48 | 16.05 | 16.08 | 38,110 | -0.10(-0.60%) |
Jul 18, 2012 | 15.87 | 16.29 | 15.87 | 16.18 | 67,032 | +0.25(+1.55%) |
Jul 17, 2012 | 16.07 | 16.45 | 15.84 | 15.93 | 108,014 | -0.01(-0.06%) |
Jul 16, 2012 | 15.77 | 16.01 | 15.30 | 15.94 | 133,301 | +0.19(+1.17%) |
Jul 13, 2012 | 15.70 | 16.08 | 15.63 | 15.76 | 110,790 | +0.11(+0.73%) |
Jul 12, 2012 | 15.81 | 15.99 | 15.37 | 15.64 | 399,830 | -0.37(-2.31%) |
Jul 11, 2012 | 15.51 | 16.02 | 15.11 | 16.01 | 543,919 | +0.56(+3.59%) |
Jul 10, 2012 | 17.34 | 17.80 | 14.76 | 15.46 | 894,154 | -3.77(-19.61%) |
Jul 09, 2012 | 19.38 | 19.39 | 19.16 | 19.23 | 64,945 | -0.12(-0.64%) |
Jul 06, 2012 | 19.39 | 19.76 | 19.32 | 19.35 | 137,967 | -0.25(-1.26%) |
Jul 05, 2012 | 19.29 | 19.85 | 19.16 | 19.60 | 338,644 | +0.26(+1.37%) |
Jul 03, 2012 | 19.09 | 19.40 | 19.04 | 19.33 | 128,567 | +0.27(+1.43%) |